Phillips Edison & Company Inc (NQ: PECO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	27.79	28.14	27.64	28.05	909,029	+0.26(+0.94%)
May 30, 2023	27.60	27.82	27.42	27.79	549,650	+0.20(+0.74%)
May 26, 2023	27.21	27.65	27.04	27.59	534,952	+0.38(+1.39%)
May 25, 2023	27.57	27.62	26.93	27.21	489,808	-0.50(-1.81%)
May 24, 2023	28.25	28.32	27.67	27.71	488,379	-0.76(-2.68%)
May 23, 2023	28.66	28.95	28.34	28.48	597,646	-0.21(-0.74%)
May 22, 2023	28.01	28.80	27.64	28.69	2,220,765	+0.68(+2.42%)
May 19, 2023	28.53	28.53	27.89	28.01	408,621	-0.11(-0.38%)
May 18, 2023	28.03	28.30	27.50	28.12	456,406	-0.06(-0.23%)
May 17, 2023	27.83	28.22	27.60	28.18	444,091	+0.45(+1.63%)
May 16, 2023	28.59	28.59	27.73	27.73	319,388	-0.94(-3.29%)
May 15, 2023	28.47	28.83	28.47	28.68	251,497	+0.21(+0.74%)
May 12, 2023	28.42	28.62	28.17	28.46	419,497	+0.06(+0.20%)
May 11, 2023	28.50	28.54	28.09	28.41	561,860	-0.29(-1.01%)
May 10, 2023	28.96	29.02	28.50	28.70	335,103	-0.02(-0.07%)
May 09, 2023	29.02	29.07	28.58	28.71	333,242	-0.52(-1.78%)
May 08, 2023	29.59	29.74	29.22	29.24	280,958	-0.45(-1.53%)
May 05, 2023	29.58	29.95	29.45	29.69	382,464	+0.36(+1.22%)
May 04, 2023	29.15	29.51	28.18	29.33	650,403	+0.00(+0.00%)
May 03, 2023	30.05	30.33	29.24	29.33	881,367	-0.61(-2.03%)
May 02, 2023	29.99	30.22	29.60	29.94	703,126	-0.31(-1.02%)
May 01, 2023	30.21	30.57	30.10	30.25	481,086	-0.15(-0.51%)
Apr 28, 2023	29.87	30.48	29.86	30.40	509,375	+0.53(+1.77%)
Apr 27, 2023	29.50	30.00	29.50	29.87	347,418	+0.39(+1.31%)
Apr 26, 2023	29.72	29.96	29.40	29.49	440,498	-0.46(-1.54%)
Apr 25, 2023	29.60	30.05	29.39	29.95	505,265	+0.15(+0.52%)
Apr 24, 2023	30.25	30.45	29.52	29.79	388,509	-0.40(-1.31%)
Apr 21, 2023	30.34	30.47	29.94	30.19	295,886	-0.15(-0.51%)
Apr 20, 2023	30.31	30.50	30.08	30.34	479,230	-0.08(-0.25%)
Apr 19, 2023	30.10	30.55	29.99	30.42	378,485	+0.09(+0.29%)
Apr 18, 2023	30.37	30.42	30.05	30.33	380,896	-0.08(-0.25%)
Apr 17, 2023	29.96	30.43	29.96	30.41	379,247	+0.48(+1.61%)
Apr 14, 2023	30.36	30.46	29.67	29.93	407,774	-0.26(-0.85%)
Apr 13, 2023	30.06	30.27	29.61	30.19	626,181	+0.09(+0.29%)
Apr 12, 2023	30.75	30.75	30.09	30.10	431,831	-0.48(-1.57%)
Apr 11, 2023	30.68	30.79	30.35	30.58	505,028	-0.06(-0.19%)
Apr 10, 2023	30.66	30.96	30.45	30.64	620,112	-0.18(-0.59%)
Apr 06, 2023	30.82	30.86	30.47	30.82	441,988	+0.15(+0.50%)
Apr 05, 2023	31.13	31.13	30.45	30.67	476,572	-0.54(-1.72%)
Apr 04, 2023	31.22	31.23	30.74	31.21	416,521	-0.04(-0.12%)
Apr 03, 2023	31.35	31.77	31.08	31.24	573,580	-0.11(-0.34%)
Mar 31, 2023	30.72	31.37	30.62	31.35	771,957	+0.86(+2.80%)
Mar 30, 2023	30.37	30.60	30.12	30.49	557,404	+0.47(+1.57%)
Mar 29, 2023	29.98	30.12	29.56	30.02	776,934	+0.41(+1.40%)
Mar 28, 2023	29.63	29.85	29.45	29.61	605,782	-0.20(-0.68%)
Mar 27, 2023	30.12	30.39	29.06	29.81	790,759	-0.25(-0.83%)
Mar 24, 2023	28.90	30.22	28.75	30.06	1,002,346	+0.90(+3.10%)
Mar 23, 2023	29.01	29.80	28.89	29.16	662,950	+0.29(+1.00%)
Mar 22, 2023	29.75	29.97	28.87	28.87	739,487	-1.14(-3.81%)
Mar 21, 2023	30.25	30.55	29.77	30.01	841,185	+0.28(+0.94%)
Mar 20, 2023	29.35	29.99	29.19	29.73	1,053,058	+0.40(+1.38%)
Mar 17, 2023	29.47	29.47	28.72	29.33	2,098,233	-0.16(-0.55%)
Mar 16, 2023	29.73	30.22	29.44	29.49	678,119	-0.65(-2.17%)
Mar 15, 2023	30.10	30.43	29.75	30.15	803,995	-0.44(-1.45%)
Mar 14, 2023	31.02	31.20	30.18	30.59	927,122	+0.34(+1.12%)
Mar 13, 2023	29.91	30.84	29.76	30.25	801,431	+0.11(+0.38%)
Mar 10, 2023	31.34	31.41	29.80	30.14	1,136,698	-1.26(-4.00%)
Mar 09, 2023	32.17	32.20	31.30	31.39	765,618	-0.76(-2.35%)
Mar 08, 2023	31.76	32.23	31.69	32.15	517,508	+0.40(+1.27%)
Mar 07, 2023	31.96	32.13	31.23	31.75	444,742	-0.26(-0.81%)
Mar 06, 2023	32.31	32.67	31.99	32.00	505,634	-0.49(-1.50%)
Mar 03, 2023	32.37	32.66	32.19	32.49	434,914	+0.25(+0.77%)
Mar 02, 2023	32.28	32.58	31.99	32.24	597,438	-0.13(-0.41%)